Tilray Brands Inc (NQ: TLRY )

1.640 -0.050 (-2.96%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.900 1.910 1.820 1.830 21,662,620 -0.07(-3.68%)
Jan 30, 2024 1.940 1.960 1.900 1.900 11,694,475 -0.06(-3.06%)
Jan 29, 2024 1.910 1.980 1.860 1.960 17,208,092 +0.05(+2.62%)
Jan 26, 2024 1.980 2.007 1.910 1.910 12,952,760 -0.08(-4.02%)
Jan 25, 2024 1.990 2.020 1.945 1.990 14,706,910 +0.02(+1.02%)
Jan 24, 2024 2.050 2.060 1.950 1.970 17,807,716 -0.06(-2.96%)
Jan 23, 2024 2.050 2.090 2.000 2.030 12,759,622 +0.00(+0.00%)
Jan 22, 2024 1.990 2.080 1.980 2.030 15,053,104 +0.03(+1.50%)
Jan 19, 2024 1.950 2.000 1.890 2.000 21,473,820 +0.06(+3.09%)
Jan 18, 2024 2.080 2.110 1.940 1.940 22,535,456 -0.12(-5.83%)
Jan 17, 2024 2.040 2.120 2.010 2.060 21,393,958 -0.03(-1.44%)
Jan 16, 2024 1.920 2.110 1.890 2.090 38,777,800 +0.22(+11.76%)
Jan 12, 2024 1.930 1.970 1.840 1.870 29,131,136 -0.03(-1.58%)
Jan 11, 2024 1.970 2.010 1.850 1.900 35,818,592 -0.10(-5.00%)
Jan 10, 2024 2.110 2.110 1.920 2.000 38,749,160 -0.11(-5.21%)
Jan 09, 2024 2.470 2.540 2.100 2.110 58,290,760 -0.23(-9.83%)
Jan 08, 2024 2.310 2.380 2.250 2.340 27,810,256 +0.06(+2.63%)
Jan 05, 2024 2.230 2.370 2.220 2.280 21,576,852 -0.01(-0.44%)
Jan 04, 2024 2.330 2.330 2.200 2.290 27,021,600 -0.01(-0.43%)
Jan 03, 2024 2.180 2.429 2.120 2.300 36,053,952 +0.08(+3.60%)
Jan 02, 2024 2.270 2.400 2.190 2.220 24,728,474 -0.08(-3.48%)
Dec 29, 2023 2.450 2.500 2.290 2.300 28,311,872 -0.11(-4.56%)
Dec 28, 2023 2.260 2.520 2.210 2.410 35,672,048 +0.17(+7.59%)
Dec 27, 2023 2.300 2.390 2.230 2.240 32,956,628 -0.05(-2.18%)
Dec 26, 2023 2.260 2.330 2.130 2.290 28,745,808 +0.10(+4.57%)
Dec 22, 2023 2.010 2.290 1.995 2.190 45,317,976 +0.16(+7.88%)
Dec 21, 2023 2.060 2.060 1.970 2.030 23,270,704 +0.02(+1.25%)
Dec 20, 2023 2.030 2.260 1.980 2.005 40,873,936 -0.04(-2.20%)
Dec 19, 2023 1.990 2.060 1.980 2.050 15,398,658 +0.07(+3.54%)
Dec 18, 2023 2.060 2.060 1.950 1.980 18,355,424 -0.08(-3.65%)
Dec 15, 2023 2.070 2.110 2.000 2.055 20,742,858 -0.00(-0.24%)
Dec 14, 2023 1.940 2.110 1.930 2.060 36,644,620 +0.15(+7.85%)
Dec 13, 2023 1.800 1.920 1.750 1.910 19,787,914 +0.11(+6.11%)
Dec 12, 2023 1.850 1.850 1.770 1.800 12,797,991 -0.04(-2.17%)
Dec 11, 2023 1.900 1.925 1.830 1.840 17,715,440 -0.08(-4.17%)
Dec 08, 2023 1.860 1.930 1.830 1.920 14,542,829 +0.06(+3.23%)
Dec 07, 2023 1.840 1.870 1.780 1.860 16,061,277 +0.02(+1.09%)
Dec 06, 2023 1.900 1.930 1.830 1.840 12,374,054 -0.02(-1.34%)
Dec 05, 2023 2.020 2.090 1.850 1.865 22,774,946 -0.20(-9.47%)
Dec 04, 2023 1.890 2.087 1.890 2.060 23,617,890 +0.16(+8.42%)
Dec 01, 2023 1.790 1.910 1.770 1.900 14,440,727 +0.09(+4.97%)
Nov 30, 2023 1.810 1.830 1.760 1.810 10,442,913 +0.00(+0.00%)
Nov 29, 2023 1.790 1.880 1.790 1.810 12,044,415 +0.04(+2.26%)
Nov 28, 2023 1.770 1.790 1.720 1.770 8,345,799 +0.00(+0.00%)
Nov 27, 2023 1.780 1.830 1.760 1.770 7,164,312 -0.03(-1.67%)
Nov 24, 2023 1.790 1.840 1.780 1.800 3,646,973 +0.01(+0.56%)
Nov 22, 2023 1.800 1.825 1.770 1.790 6,140,261 +0.01(+0.56%)
Nov 21, 2023 1.820 1.820 1.750 1.780 8,506,359 -0.03(-1.93%)
Nov 20, 2023 1.840 1.880 1.810 1.815 11,604,050 -0.02(-0.82%)
Nov 17, 2023 1.770 1.840 1.730 1.830 12,965,115 +0.08(+4.57%)
Nov 16, 2023 1.810 1.820 1.730 1.750 8,988,887 -0.07(-3.85%)
Nov 15, 2023 1.760 1.910 1.750 1.820 17,803,804 +0.09(+5.20%)
Nov 14, 2023 1.720 1.770 1.690 1.730 12,710,677 +0.05(+2.98%)
Nov 13, 2023 1.660 1.700 1.610 1.680 7,768,314 +0.01(+0.60%)
Nov 10, 2023 1.670 1.700 1.610 1.670 10,756,545 +0.01(+0.60%)
Nov 09, 2023 1.770 1.780 1.660 1.660 12,616,675 -0.08(-4.60%)
Nov 08, 2023 1.840 1.840 1.730 1.740 9,390,633 -0.05(-2.79%)
Nov 07, 2023 1.830 1.850 1.790 1.790 10,118,331 -0.04(-2.19%)
Nov 06, 2023 1.970 1.980 1.820 1.830 12,383,448 -0.09(-4.69%)
Nov 03, 2023 1.890 1.990 1.860 1.920 11,922,436 +0.10(+5.49%)
Nov 02, 2023 1.750 1.880 1.730 1.820 10,704,102 +0.09(+5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.